凯盛科技 sh.600552
18.55
+1.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.71 | 14.71 | 14.31 | 14.33 | -3.18% | 4.00 | 2.92% |
| 2026-02-12 | 14.48 | 14.93 | 14.46 | 14.80 | +2.42% | 4.58 | 3.28% |
| 2026-02-11 | 14.61 | 14.95 | 14.40 | 14.45 | -1.50% | 4.61 | 3.34% |
| 2026-02-10 | 15.07 | 15.25 | 14.64 | 14.67 | -3.10% | 4.75 | 3.40% |
| 2026-02-09 | 15.00 | 15.43 | 14.95 | 15.14 | +3.56% | 6.34 | 4.42% |
| 2026-02-06 | 14.55 | 14.91 | 14.37 | 14.62 | -0.81% | 4.47 | 3.22% |
| 2026-02-05 | 15.02 | 15.14 | 14.63 | 14.74 | -3.79% | 5.34 | 3.81% |
| 2026-02-04 | 15.14 | 15.51 | 14.99 | 15.32 | +1.12% | 8.21 | 5.69% |
| 2026-02-03 | 14.40 | 15.44 | 14.40 | 15.15 | +6.39% | 8.42 | 5.97% |
| 2026-02-02 | 14.53 | 15.02 | 14.20 | 14.24 | -2.06% | 4.98 | 3.64% |
| 2026-01-30 | 14.78 | 14.86 | 14.01 | 14.54 | -2.15% | 6.66 | 4.89% |
| 2026-01-29 | 15.12 | 15.42 | 14.74 | 14.86 | -2.24% | 7.64 | 5.37% |
| 2026-01-28 | 15.65 | 15.71 | 15.10 | 15.20 | -2.88% | 8.16 | 5.66% |
| 2026-01-27 | 15.19 | 15.98 | 14.98 | 15.65 | +0.97% | 13.72 | 9.40% |
| 2026-01-26 | 16.07 | 16.77 | 15.41 | 15.50 | +1.44% | 21.12 | 13.94% |
| 2026-01-23 | 14.03 | 15.28 | 14.01 | 15.28 | +10.01% | 11.24 | 7.97% |
| 2026-01-22 | 14.22 | 14.24 | 13.82 | 13.89 | -1.70% | 4.57 | 3.48% |
| 2026-01-21 | 14.11 | 14.28 | 13.97 | 14.13 | -0.14% | 4.14 | 3.10% |
| 2026-01-20 | 14.48 | 14.79 | 13.93 | 14.15 | -2.88% | 7.17 | 5.36% |
| 2026-01-19 | 14.90 | 15.00 | 14.52 | 14.57 | -1.95% | 6.47 | 4.65% |